Patrick Industries, Inc. - Common Stock (NQ: PATK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	87.10	88.65	85.02	85.19	599,773	-2.58(-2.94%)
Mar 10, 2025	87.01	88.95	85.83	87.77	524,400	-0.56(-0.63%)
Mar 07, 2025	87.57	88.70	85.42	88.33	287,472	+0.82(+0.94%)
Mar 06, 2025	85.59	88.25	85.05	87.51	294,395	+0.85(+0.98%)
Mar 05, 2025	86.95	87.88	84.06	86.66	656,065	-0.78(-0.89%)
Mar 04, 2025	88.24	89.64	87.08	87.44	552,923	-2.62(-2.91%)
Mar 03, 2025	91.24	92.80	88.84	90.06	431,195	-0.54(-0.60%)
Feb 28, 2025	90.08	91.56	89.63	90.60	413,058	+0.98(+1.09%)
Feb 27, 2025	90.34	91.80	89.10	89.62	333,353	-1.27(-1.40%)
Feb 26, 2025	91.83	94.00	90.80	90.89	269,551	-1.83(-1.97%)
Feb 25, 2025	89.10	94.52	88.50	92.72	501,888	+1.59(+1.74%)
Feb 24, 2025	90.98	92.66	89.38	91.13	321,373	+0.95(+1.05%)
Feb 21, 2025	93.99	93.99	89.86	90.18	323,755	-2.82(-3.03%)
Feb 20, 2025	94.41	94.75	92.31	93.00	315,537	-1.97(-2.07%)
Feb 19, 2025	94.26	95.80	93.97	94.97	249,558	-0.11(-0.12%)
Feb 18, 2025	96.13	96.51	94.83	95.08	213,281	-0.28(-0.29%)
Feb 14, 2025	94.79	95.88	93.74	95.36	263,832	+1.17(+1.24%)
Feb 13, 2025	93.75	94.65	92.60	94.19	249,018	+1.43(+1.55%)
Feb 12, 2025	91.63	92.89	90.47	92.76	474,129	-0.49(-0.52%)
Feb 11, 2025	92.16	94.60	92.16	93.25	261,332	+0.23(+0.25%)
Feb 10, 2025	95.72	95.72	92.90	93.02	408,631	-1.33(-1.41%)
Feb 07, 2025	94.71	95.84	93.21	94.35	352,052	-0.26(-0.27%)
Feb 06, 2025	96.25	96.25	91.80	94.61	564,688	-2.67(-2.74%)
Feb 05, 2025	96.05	98.19	95.86	97.28	445,300	+1.10(+1.14%)
Feb 04, 2025	95.10	96.90	94.97	96.19	472,572	+0.86(+0.90%)
Feb 03, 2025	94.11	97.76	93.14	95.33	550,074	-1.40(-1.45%)
Jan 31, 2025	96.85	97.88	94.50	96.73	532,576	-0.78(-0.80%)
Jan 30, 2025	95.46	97.96	94.97	97.51	302,894	+3.44(+3.65%)
Jan 29, 2025	95.49	96.25	92.63	94.08	357,186	-1.53(-1.60%)
Jan 28, 2025	96.25	97.05	94.76	95.61	382,056	-1.48(-1.53%)
Jan 27, 2025	93.70	97.11	91.60	97.09	419,208	+2.90(+3.08%)
Jan 24, 2025	94.78	95.55	94.08	94.19	283,582	-0.73(-0.77%)
Jan 23, 2025	93.41	96.18	92.67	94.92	542,213	+0.95(+1.01%)
Jan 22, 2025	94.15	95.20	92.88	93.98	335,742	-0.70(-0.74%)
Jan 21, 2025	93.35	94.82	93.08	94.67	323,335	+2.34(+2.53%)
Jan 17, 2025	92.82	93.11	91.74	92.33	601,982	+0.51(+0.55%)
Jan 16, 2025	89.62	92.23	89.05	91.82	336,881	+2.18(+2.43%)
Jan 15, 2025	87.76	90.04	87.43	89.64	617,042	+4.27(+5.00%)
Jan 14, 2025	82.67	85.46	82.67	85.37	261,811	+2.27(+2.73%)
Jan 13, 2025	81.94	83.47	81.30	83.10	245,482	+0.11(+0.13%)
Jan 10, 2025	81.19	83.16	81.12	82.99	390,161	-0.13(-0.16%)
Jan 08, 2025	81.96	83.71	81.64	83.12	239,538	+0.65(+0.78%)
Jan 07, 2025	83.77	84.65	82.03	82.47	302,075	-1.11(-1.32%)
Jan 06, 2025	83.55	85.49	83.14	83.58	252,170	+0.53(+0.64%)
Jan 03, 2025	82.34	83.32	81.40	83.05	296,949	+1.26(+1.55%)